Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
7.90
+0.32 (4.22%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.35 | 7.92 | 6.99 | 7.90 | 7.90 | 4.22% | 35,147 |
| Mar 27, 2025 | 7.80 | 7.99 | 7.29 | 7.58 | 7.58 | -5.25% | 19,568 |
| Mar 26, 2025 | 7.62 | 8.37 | 7.11 | 8.00 | 8.00 | 4.99% | 92,143 |
| Mar 25, 2025 | 7.27 | 8.37 | 7.09 | 7.62 | 7.62 | 5.83% | 78,879 |
| Mar 24, 2025 | 6.76 | 7.43 | 6.67 | 7.20 | 7.20 | 6.67% | 57,506 |
| Mar 21, 2025 | 6.62 | 6.88 | 6.60 | 6.75 | 6.75 | -3.43% | 17,713 |
| Mar 20, 2025 | 7.30 | 7.34 | 6.79 | 6.99 | 6.99 | -4.90% | 118,866 |
| Mar 19, 2025 | 7.27 | 7.49 | 7.26 | 7.35 | 7.35 | -1.47% | 26,055 |
| Mar 18, 2025 | 7.38 | 7.48 | 7.28 | 7.46 | 7.46 | 0.81% | 13,194 |
| Mar 17, 2025 | 7.48 | 7.49 | 7.29 | 7.40 | 7.40 | 2.07% | 10,465 |
| Mar 14, 2025 | 7.33 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | 16,943 |
| Mar 13, 2025 | 7.31 | 7.50 | 7.25 | 7.45 | 7.45 | -0.80% | 34,679 |
| Mar 12, 2025 | 7.25 | 7.75 | 7.05 | 7.51 | 7.51 | 5.92% | 26,646 |
| Mar 11, 2025 | 7.25 | 7.25 | 6.92 | 7.09 | 7.09 | -2.61% | 18,066 |
| Mar 10, 2025 | 7.01 | 7.49 | 7.01 | 7.28 | 7.28 | 4.75% | 35,003 |
| Mar 7, 2025 | 6.90 | 7.03 | 6.10 | 6.95 | 6.95 | 0.14% | 44,188 |
| Mar 6, 2025 | 7.01 | 7.02 | 6.55 | 6.94 | 6.94 | -1.56% | 19,686 |
| Mar 5, 2025 | 7.28 | 7.37 | 6.88 | 7.05 | 7.05 | 0.43% | 15,774 |
| Mar 4, 2025 | 6.32 | 7.45 | 6.02 | 7.02 | 7.02 | 7.83% | 27,615 |
| Mar 3, 2025 | 7.24 | 7.34 | 6.23 | 6.51 | 6.51 | -10.08% | 38,634 |
| Feb 28, 2025 | 7.12 | 7.26 | 6.83 | 7.24 | 7.24 | 4.47% | 24,047 |
| Feb 27, 2025 | 7.25 | 7.68 | 6.60 | 6.93 | 6.93 | -1.42% | 48,373 |
| Feb 26, 2025 | 7.23 | 7.63 | 7.00 | 7.03 | 7.03 | -0.42% | 15,903 |
| Feb 25, 2025 | 7.99 | 7.99 | 6.90 | 7.06 | 7.06 | -3.81% | 39,236 |
| Feb 24, 2025 | 7.29 | 7.46 | 7.15 | 7.34 | 7.34 | -4.55% | 9,103 |
| Feb 21, 2025 | 7.75 | 7.80 | 6.72 | 7.69 | 7.69 | -1.79% | 20,365 |
| Feb 20, 2025 | 7.79 | 7.99 | 7.60 | 7.83 | 7.83 | -1.63% | 12,945 |
| Feb 19, 2025 | 7.44 | 7.96 | 7.36 | 7.96 | 7.96 | 5.43% | 13,930 |
| Feb 18, 2025 | 7.50 | 7.83 | 7.50 | 7.55 | 7.55 | -2.71% | 14,647 |
| Feb 14, 2025 | 7.66 | 7.89 | 7.13 | 7.76 | 7.76 | 0.39% | 51,979 |
| Feb 13, 2025 | 7.89 | 8.04 | 7.65 | 7.73 | 7.73 | -3.25% | 21,632 |
| Feb 12, 2025 | 8.20 | 8.61 | 7.75 | 7.99 | 7.99 | -0.62% | 24,683 |
| Feb 11, 2025 | 8.47 | 8.60 | 7.82 | 8.04 | 8.04 | -8.11% | 26,644 |
| Feb 10, 2025 | 8.80 | 9.01 | 8.28 | 8.75 | 8.75 | -0.68% | 32,865 |
| Feb 7, 2025 | 8.81 | 8.92 | 8.39 | 8.81 | 8.81 | -0.12% | 15,147 |
| Feb 6, 2025 | 9.45 | 9.50 | 8.82 | 8.82 | 8.82 | -6.56% | 10,573 |
| Feb 5, 2025 | 9.09 | 9.51 | 8.85 | 9.44 | 9.44 | 1.94% | 21,899 |
| Feb 4, 2025 | 9.01 | 9.71 | 9.01 | 9.26 | 9.26 | -1.07% | 9,906 |
| Feb 3, 2025 | 8.87 | 9.95 | 8.87 | 9.36 | 9.36 | 3.65% | 10,923 |
| Jan 31, 2025 | 9.03 | 9.79 | 8.75 | 9.03 | 9.03 | 2.27% | 18,131 |
| Jan 30, 2025 | 8.58 | 9.17 | 8.57 | 8.83 | 8.83 | 0.46% | 9,575 |
| Jan 29, 2025 | 9.61 | 9.61 | 8.44 | 8.79 | 8.79 | -5.38% | 13,214 |
| Jan 28, 2025 | 9.92 | 10.07 | 9.28 | 9.29 | 9.29 | -8.74% | 16,562 |
| Jan 27, 2025 | 10.06 | 10.80 | 9.68 | 10.18 | 10.18 | 0.69% | 30,315 |
| Jan 24, 2025 | 11.00 | 11.00 | 9.69 | 10.11 | 10.11 | -8.09% | 40,140 |
| Jan 23, 2025 | 10.00 | 11.73 | 9.66 | 11.00 | 11.00 | 10.00% | 148,303 |
| Jan 22, 2025 | 9.55 | 11.13 | 9.22 | 10.00 | 10.00 | 5.82% | 57,196 |
| Jan 21, 2025 | 8.87 | 9.50 | 8.70 | 9.45 | 9.45 | 9.63% | 27,570 |
| Jan 17, 2025 | 8.29 | 9.14 | 8.26 | 8.62 | 8.62 | 0.82% | 28,934 |
| Jan 16, 2025 | 8.67 | 8.90 | 8.29 | 8.55 | 8.55 | 0.83% | 33,467 |